Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 105.49 | 106.14 | 103.29 | 103.40 | 3,577,827 | -2.77(-2.61%) |
Apr 29, 2024 | 104.88 | 107.80 | 104.05 | 106.17 | 9,590,243 | +5.65(+5.62%) |
Apr 26, 2024 | 102.50 | 103.37 | 100.28 | 100.52 | 4,816,714 | +0.62(+0.62%) |
Apr 25, 2024 | 98.85 | 100.14 | 98.36 | 99.90 | 1,566,699 | +0.71(+0.72%) |
Apr 24, 2024 | 99.67 | 99.92 | 98.26 | 99.19 | 2,929,743 | +0.96(+0.98%) |
Apr 23, 2024 | 97.83 | 98.75 | 97.27 | 98.23 | 2,360,052 | +0.98(+1.01%) |
Apr 22, 2024 | 95.50 | 98.05 | 94.55 | 97.25 | 2,852,103 | +2.20(+2.31%) |
Apr 19, 2024 | 94.63 | 95.45 | 94.45 | 95.05 | 1,848,153 | -0.53(-0.55%) |
Apr 18, 2024 | 95.29 | 96.58 | 94.86 | 95.58 | 2,595,470 | +1.17(+1.24%) |
Apr 17, 2024 | 95.61 | 95.89 | 94.25 | 94.41 | 2,850,245 | -1.71(-1.78%) |
Apr 16, 2024 | 95.85 | 96.90 | 94.64 | 96.12 | 3,339,932 | -0.09(-0.09%) |
Apr 15, 2024 | 98.49 | 98.70 | 95.95 | 96.21 | 3,471,958 | -1.33(-1.36%) |
Apr 12, 2024 | 100.37 | 100.50 | 97.37 | 97.54 | 5,304,924 | -4.78(-4.67%) |
Apr 11, 2024 | 102.07 | 102.49 | 101.14 | 102.32 | 2,042,249 | +0.71(+0.70%) |
Apr 10, 2024 | 103.00 | 103.59 | 101.27 | 101.61 | 2,897,500 | -1.89(-1.83%) |
Apr 09, 2024 | 103.39 | 103.96 | 102.82 | 103.50 | 2,481,149 | +0.45(+0.44%) |
Apr 08, 2024 | 103.58 | 104.42 | 102.47 | 103.05 | 4,435,637 | -3.44(-3.23%) |
Apr 05, 2024 | 108.22 | 108.39 | 106.31 | 106.49 | 3,056,537 | -1.98(-1.83%) |
Apr 04, 2024 | 108.63 | 109.91 | 108.27 | 108.47 | 2,413,690 | +0.15(+0.14%) |
Apr 03, 2024 | 107.36 | 108.37 | 106.55 | 108.32 | 1,917,287 | -0.21(-0.19%) |
Apr 02, 2024 | 107.00 | 109.13 | 106.54 | 108.53 | 1,997,732 | +0.09(+0.08%) |
Apr 01, 2024 | 107.00 | 109.25 | 106.63 | 108.44 | 3,000,270 | +3.16(+3.00%) |
Mar 28, 2024 | 105.95 | 107.33 | 104.97 | 105.28 | 3,016,183 | +0.29(+0.28%) |
Mar 27, 2024 | 102.69 | 105.00 | 102.53 | 104.99 | 3,085,378 | +1.33(+1.28%) |
Mar 26, 2024 | 104.57 | 106.58 | 103.60 | 103.66 | 4,036,694 | -2.00(-1.89%) |
Mar 25, 2024 | 104.32 | 105.99 | 102.01 | 105.66 | 6,534,889 | +3.48(+3.41%) |
Mar 22, 2024 | 105.68 | 105.70 | 101.33 | 102.18 | 6,097,979 | +0.48(+0.47%) |
Mar 21, 2024 | 103.58 | 103.70 | 101.65 | 101.70 | 2,577,390 | -2.19(-2.11%) |
Mar 20, 2024 | 104.72 | 105.31 | 102.77 | 103.89 | 2,426,298 | -0.28(-0.27%) |
Mar 19, 2024 | 104.00 | 104.27 | 102.71 | 104.17 | 1,540,555 | -0.60(-0.57%) |
Mar 18, 2024 | 104.15 | 105.33 | 103.91 | 104.77 | 1,678,196 | +0.91(+0.88%) |
Mar 15, 2024 | 103.94 | 104.95 | 103.62 | 103.86 | 1,970,267 | -0.78(-0.75%) |
Mar 14, 2024 | 106.12 | 106.27 | 103.82 | 104.64 | 2,691,884 | -3.25(-3.01%) |
Mar 13, 2024 | 108.00 | 111.02 | 107.81 | 107.89 | 4,795,481 | +2.62(+2.49%) |
Mar 12, 2024 | 103.24 | 105.55 | 102.60 | 105.27 | 4,527,600 | +3.98(+3.93%) |
Mar 11, 2024 | 100.30 | 102.51 | 100.07 | 101.29 | 3,295,509 | +3.02(+3.07%) |
Mar 08, 2024 | 98.21 | 99.77 | 97.99 | 98.27 | 2,326,167 | +0.46(+0.47%) |
Mar 07, 2024 | 98.78 | 98.88 | 96.58 | 97.81 | 3,640,573 | -1.57(-1.58%) |
Mar 06, 2024 | 100.05 | 100.89 | 99.14 | 99.38 | 3,783,558 | +1.13(+1.15%) |
Mar 05, 2024 | 98.61 | 100.30 | 98.16 | 98.25 | 3,782,292 | -2.47(-2.45%) |
Mar 04, 2024 | 103.00 | 103.05 | 100.36 | 100.72 | 4,622,922 | -3.30(-3.17%) |
Mar 01, 2024 | 102.50 | 104.75 | 102.50 | 104.02 | 3,765,177 | +2.69(+2.65%) |
Feb 29, 2024 | 103.07 | 104.00 | 100.85 | 101.33 | 7,477,518 | -1.98(-1.92%) |
Feb 28, 2024 | 107.85 | 108.09 | 103.25 | 103.31 | 11,371,233 | -9.05(-8.05%) |
Feb 27, 2024 | 112.07 | 114.11 | 111.41 | 112.36 | 6,021,315 | +1.77(+1.60%) |
Feb 26, 2024 | 110.78 | 111.48 | 110.05 | 110.59 | 2,851,362 | -0.77(-0.69%) |
Feb 23, 2024 | 112.02 | 112.79 | 110.03 | 111.36 | 3,842,000 | +0.77(+0.70%) |
Feb 22, 2024 | 108.45 | 111.88 | 106.85 | 110.59 | 5,567,688 | +3.37(+3.14%) |
Feb 21, 2024 | 107.10 | 108.70 | 106.58 | 107.22 | 3,273,449 | +1.68(+1.59%) |
Feb 20, 2024 | 106.35 | 106.50 | 104.50 | 105.54 | 1,977,280 | -1.58(-1.47%) |
Feb 16, 2024 | 108.80 | 109.66 | 107.06 | 107.12 | 1,988,592 | +0.28(+0.26%) |
Feb 15, 2024 | 106.14 | 107.02 | 105.55 | 106.84 | 1,420,977 | +0.13(+0.12%) |
Feb 14, 2024 | 105.62 | 107.07 | 105.01 | 106.71 | 2,365,229 | +2.90(+2.79%) |
Feb 13, 2024 | 104.93 | 106.00 | 103.29 | 103.81 | 1,630,244 | -2.90(-2.72%) |
Feb 12, 2024 | 106.47 | 109.08 | 106.40 | 106.71 | 1,748,498 | +1.02(+0.97%) |
Feb 09, 2024 | 103.56 | 105.78 | 102.89 | 105.69 | 1,875,879 | +2.52(+2.44%) |
Feb 08, 2024 | 104.62 | 104.90 | 102.87 | 103.17 | 1,904,202 | -2.13(-2.02%) |
Feb 07, 2024 | 104.75 | 106.33 | 104.16 | 105.30 | 3,050,526 | -2.26(-2.10%) |
Feb 06, 2024 | 107.20 | 108.34 | 105.14 | 107.56 | 3,680,891 | +3.95(+3.81%) |
Feb 05, 2024 | 102.73 | 104.28 | 102.05 | 103.61 | 2,068,274 | +0.82(+0.80%) |
Feb 02, 2024 | 103.68 | 103.73 | 102.16 | 102.79 | 2,395,056 | -2.19(-2.09%) |